中海达（300177）历史行情
以下为中海达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.850 | 5.950 | 5.970 | 5.700 | 0.050 | 0.847% | 832.45万 | 0.48亿 | 1.373% |
| 2026-10-08 | 6.070 | 5.900 | 6.090 | 5.850 | -0.100 | -1.667% | 7.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.140 | 6.000 | 6.140 | 5.990 | -0.080 | -1.316% | 661.91万 | 0.40亿 | 1.092% |
| 2026-10-06 | 6.140 | 6.000 | 6.140 | 5.990 | -0.080 | -1.316% | 661.91万 | 0.40亿 | 1.092% |
| 2026-10-05 | 6.140 | 6.000 | 6.140 | 5.990 | -0.080 | -1.316% | 661.91万 | 0.40亿 | 1.092% |
| 2026-10-02 | 6.140 | 6.000 | 6.140 | 5.990 | -0.080 | -1.316% | 661.91万 | 0.40亿 | 1.092% |
| 2026-10-01 | 6.140 | 6.000 | 6.140 | 5.990 | -0.080 | -1.316% | 661.91万 | 0.40亿 | 1.092% |
| 2026-09-30 | 6.140 | 6.000 | 6.140 | 5.990 | -0.080 | -1.316% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.050 | 6.080 | 6.130 | 5.980 | 0.050 | 0.829% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.140 | 6.030 | 6.150 | 5.990 | -0.120 | -1.951% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.060 | 6.150 | 6.220 | 6.050 | 0.070 | 1.151% | 855.75万 | 0.52亿 | 1.411% |
| 2026-09-24 | 6.060 | 6.150 | 6.220 | 6.050 | 0.070 | 1.151% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.230 | 6.080 | 6.230 | 6.060 | -0.130 | -2.093% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.240 | 6.210 | 6.280 | 6.130 | 0.010 | 0.161% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.100 | 6.200 | 6.220 | 6.070 | 0.110 | 1.806% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.040 | 6.090 | 6.150 | 6.030 | 0.030 | 0.495% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.210 | 6.060 | 6.210 | 6.000 | -0.150 | -2.415% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.100 | 6.210 | 6.240 | 6.060 | 0.090 | 1.471% | 7.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.200 | 6.120 | 6.290 | 6.080 | -0.130 | -2.080% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.390 | 6.250 | 6.390 | 6.210 | -0.120 | -1.884% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.410 | 6.370 | 6.420 | 6.300 | -0.030 | -0.469% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.450 | 6.400 | 6.480 | 6.350 | -0.090 | -1.387% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.430 | 6.490 | 6.600 | 6.390 | 0.050 | 0.776% | 13.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.310 | 6.440 | 6.530 | 6.270 | 0.120 | 1.899% | 15.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.380 | 6.320 | 6.400 | 6.220 | -0.130 | -2.016% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.530 | 6.450 | 6.580 | 6.420 | -0.010 | -0.155% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.580 | 6.460 | 6.650 | 6.430 | -0.100 | -1.524% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.600 | 6.560 | 6.610 | 6.530 | -0.050 | -0.756% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.490 | 6.610 | 6.650 | 6.450 | 0.120 | 1.849% | 10.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.360 | 6.490 | 6.500 | 6.290 | 0.070 | 1.090% | 8.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.440 | 6.420 | 6.540 | 6.410 | -0.060 | -0.926% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.340 | 6.480 | 6.550 | 6.270 | 0.140 | 2.208% | 13.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.310 | 6.340 | 6.410 | 6.260 | 0.020 | 0.316% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.040 | 6.320 | 6.350 | 6.020 | 0.190 | 3.100% | 10.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.150 | 6.130 | 6.270 | 6.030 | -0.040 | -0.648% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.090 | 6.170 | 6.220 | 6.010 | 0.010 | 0.162% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.120 | 6.160 | 6.210 | 6.080 | 0.080 | 1.316% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.440 | 6.080 | 6.440 | 6.060 | -0.280 | -4.403% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.420 | 6.360 | 6.440 | 6.300 | -0.080 | -1.242% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.300 | 6.440 | 6.450 | 6.220 | 0.140 | 2.222% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.270 | 6.300 | 6.350 | 6.200 | 0.010 | 0.159% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.400 | 6.290 | 6.430 | 6.290 | -0.090 | -1.411% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.240 | 6.380 | 6.390 | 6.240 | 0.110 | 1.754% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.310 | 6.270 | 6.350 | 6.210 | -0.100 | -1.570% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.280 | 6.370 | 6.390 | 6.210 | 0.030 | 0.473% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.380 | 6.340 | 6.430 | 6.190 | -0.070 | -1.092% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.370 | 6.410 | 6.500 | 6.300 | 0.040 | 0.628% | 11.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.400 | 6.370 | 6.560 | 6.340 | 0.060 | 0.951% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.320 | 6.310 | 6.380 | 6.240 | -0.020 | -0.316% | 9.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.190 | 6.330 | 6.330 | 6.160 | 0.110 | 1.768% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.100 | 6.220 | 6.240 | 6.100 | 0.200 | 3.322% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.960 | 6.020 | 6.140 | 5.900 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.900 | 6.020 | 6.040 | 5.860 | 0.160 | 2.730% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.800 | 5.860 | 5.930 | 5.740 | 0.050 | 0.861% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.620 | 5.810 | 5.820 | 5.580 | 0.190 | 3.381% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.680 | 5.620 | 5.790 | 5.610 | -0.140 | -2.431% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.620 | 5.760 | 5.800 | 5.590 | 0.140 | 2.491% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.710 | 5.620 | 5.760 | 5.600 | -0.120 | -2.091% | 8.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.610 | 5.740 | 5.780 | 5.410 | 0.140 | 2.500% | 13.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.720 | 5.600 | 5.860 | 5.510 | -0.060 | -1.060% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.990 | 5.660 | 6.030 | 5.650 | -0.350 | -5.824% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.900 | 6.010 | 6.110 | 5.850 | 0.090 | 1.520% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.830 | 5.920 | 6.020 | 5.820 | 0.040 | 0.680% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.790 | 5.880 | 5.900 | 5.660 | 0.080 | 1.379% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.180 | 5.800 | 6.270 | 5.780 | -0.430 | -6.902% | 17.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.040 | 6.230 | 6.420 | 5.940 | 0.230 | 3.833% | 19.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.900 | 6.000 | 6.020 | 5.730 | 0.070 | 1.180% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.980 | 5.930 | 6.090 | 5.920 | -0.070 | -1.167% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.220 | 6.000 | 6.240 | 5.990 | -0.210 | -3.382% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.450 | 6.210 | 6.450 | 6.130 | -0.180 | -2.817% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.180 | 6.390 | 6.450 | 6.180 | 0.190 | 3.065% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.290 | 6.200 | 6.550 | 6.180 | -0.140 | -2.208% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.170 | 6.340 | 6.400 | 6.150 | 0.140 | 2.258% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.990 | 6.200 | 6.240 | 5.970 | 0.200 | 3.333% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.170 | 6.000 | 6.200 | 5.920 | -0.160 | -2.597% | 13.26万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.270 | 6.160 | 6.330 | 6.120 | -0.130 | -2.067% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.460 | 6.290 | 6.470 | 6.240 | -0.160 | -2.481% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.640 | 6.450 | 6.650 | 6.350 | -0.170 | -2.568% | 12.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.670 | 6.620 | 6.800 | 6.590 | -0.060 | -0.898% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.780 | 6.680 | 6.800 | 6.420 | -0.100 | -1.475% | 12.15万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.000 | 6.780 | 7.010 | 6.770 | -0.260 | -3.693% | 11.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.800 | 7.040 | 7.200 | 6.740 | 0.170 | 2.475% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.960 | 6.870 | 6.970 | 6.750 | -0.040 | -0.579% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.840 | 6.910 | 6.990 | 6.790 | 0.080 | 1.171% | 9.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.780 | 6.830 | 6.930 | 6.770 | 0.130 | 1.940% | 9.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.780 | 6.700 | 6.880 | 6.600 | -0.160 | -2.332% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.880 | 6.860 | 7.110 | 6.770 | -0.060 | -0.867% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.920 | 6.920 | 6.970 | 6.830 | 0.060 | 0.875% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.090 | 6.860 | 7.130 | 6.760 | -0.340 | -4.722% | 11.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.090 | 7.200 | 7.300 | 6.960 | 0.100 | 1.408% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.110 | 7.100 | 7.230 | 7.030 | -0.080 | -1.114% | 7.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.200 | 7.180 | 7.340 | 7.130 | -0.030 | -0.416% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.380 | 7.210 | 7.430 | 7.100 | -0.220 | -2.961% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.350 | 7.430 | 7.510 | 7.300 | 0.080 | 1.088% | 8.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.970 | 7.350 | 7.980 | 7.330 | -0.580 | -7.314% | 18.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.880 | 7.930 | 7.970 | 7.650 | 0.050 | 0.635% | 10.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.090 | 7.880 | 8.200 | 7.830 | -0.260 | -3.194% | 10.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.480 | 8.140 | 8.480 | 8.050 | -0.380 | -4.460% | 14.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.490 | 8.520 | 8.900 | 8.390 | 0.070 | 0.828% | 13.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.560 | 8.450 | 8.650 | 8.370 | -0.030 | -0.354% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.600 | 8.480 | 8.970 | 8.470 | 0.060 | 0.713% | 22.37万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.570 | 8.420 | 8.790 | 8.380 | -0.240 | -2.771% | 13.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.600 | 8.660 | 8.740 | 8.540 | 0.080 | 0.932% | 10.37万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.650 | 8.580 | 8.750 | 8.510 | -0.140 | -1.606% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.820 | 8.720 | 9.010 | 8.620 | -0.090 | -1.022% | 16.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.120 | 8.810 | 9.350 | 8.800 | -0.310 | -3.399% | 21.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.730 | 9.120 | 9.190 | 8.660 | 0.500 | 5.800% | 36.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.660 | 8.620 | 9.030 | 8.510 | 0.070 | 0.819% | 29.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.600 | 8.550 | 8.630 | 8.510 | -0.020 | -0.233% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.430 | 8.570 | 8.580 | 8.400 | 0.140 | 1.661% | 11.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.540 | 8.430 | 8.550 | 8.410 | -0.100 | -1.172% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.360 | 8.530 | 8.550 | 8.330 | 0.190 | 2.278% | 15.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.150 | 8.340 | 8.350 | 8.090 | 0.190 | 2.331% | 15.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.990 | 8.150 | 8.180 | 7.980 | 0.180 | 2.258% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.910 | 7.970 | 8.140 | 7.840 | 0.010 | 0.126% | 11.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.610 | 7.960 | 8.050 | 7.520 | 0.160 | 2.051% | 14.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.950 | 7.800 | 7.950 | 7.750 | -0.160 | -2.010% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.110 | 7.960 | 8.160 | 7.930 | -0.150 | -1.850% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.020 | 8.110 | 8.240 | 7.990 | 0.040 | 0.496% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.150 | 8.070 | 8.190 | 8.010 | -0.130 | -1.585% | 11.06万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.020 | 8.200 | 8.220 | 7.970 | 0.190 | 2.372% | 13.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.980 | 8.010 | 8.050 | 7.840 | -0.030 | -0.373% | 9.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.980 | 8.040 | 8.040 | 7.730 | 0.100 | 1.259% | 12.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.070 | 7.940 | 8.080 | 7.930 | -0.110 | -1.366% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.120 | 8.050 | 8.150 | 7.910 | -0.020 | -0.248% | 11.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.130 | 8.070 | 8.140 | 8.030 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.190 | 8.150 | 8.250 | 8.120 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.300 | 8.130 | 8.300 | 8.110 | 0.000 | 0.000% | 9.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.160 | 8.350 | 8.350 | 8.140 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.250 | 8.040 | 8.250 | 7.900 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.140 | 8.240 | 8.270 | 7.980 | 0.000 | 0.000% | 13.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.160 | 8.090 | 8.370 | 8.050 | 0.000 | 0.000% | 10.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.280 | 8.180 | 8.320 | 8.110 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |